Panasonic Manufacturing Malaysia Berhad (KLSE:PANAMY)
Malaysia · Delayed Price · Currency is MYR 5.31
-0.03 (-0.56%)
At close: Sep 21, 2026
KLSE:PANAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 5.34 | 5.34 | 5.29 | 5.31 | 5.31 | -0.56% | 19,500 |
| Sep 18, 2026 | 5.41 | 5.41 | 5.34 | 5.34 | 5.34 | -1.29% | 33,400 |
| Sep 17, 2026 | 5.52 | 5.52 | 5.32 | 5.41 | 5.41 | -2.70% | 110,200 |
| Sep 15, 2026 | 5.76 | 5.89 | 5.75 | 5.89 | 5.56 | 2.08% | 104,100 |
| Sep 14, 2026 | 5.79 | 5.79 | 5.75 | 5.77 | 5.45 | -0.35% | 86,800 |
| Sep 11, 2026 | 5.81 | 5.81 | 5.73 | 5.79 | 5.47 | -0.17% | 57,900 |
| Sep 10, 2026 | 5.79 | 5.83 | 5.76 | 5.80 | 5.48 | 0.35% | 36,700 |
| Sep 9, 2026 | 5.75 | 5.82 | 5.75 | 5.78 | 5.46 | - | 66,300 |
| Sep 8, 2026 | 5.78 | 5.84 | 5.75 | 5.78 | 5.46 | 0.52% | 49,500 |
| Sep 7, 2026 | 5.75 | 5.78 | 5.72 | 5.75 | 5.43 | - | 22,000 |
| Sep 4, 2026 | 5.84 | 5.86 | 5.75 | 5.75 | 5.43 | -1.37% | 29,900 |
| Sep 3, 2026 | 5.79 | 5.87 | 5.79 | 5.83 | 5.50 | -0.17% | 25,500 |
| Sep 2, 2026 | 5.78 | 5.86 | 5.78 | 5.84 | 5.51 | 0.52% | 63,300 |
| Sep 1, 2026 | 5.70 | 5.82 | 5.69 | 5.81 | 5.48 | 1.93% | 66,700 |
| Aug 28, 2026 | 5.77 | 5.78 | 5.66 | 5.70 | 5.38 | -1.55% | 95,700 |
| Aug 27, 2026 | 5.80 | 5.87 | 5.77 | 5.79 | 5.47 | 1.58% | 89,200 |
| Aug 26, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.38 | -0.87% | 73,200 |
| Aug 24, 2026 | 5.85 | 5.85 | 5.71 | 5.75 | 5.43 | 0.17% | 54,100 |
| Aug 21, 2026 | 5.78 | 5.78 | 5.68 | 5.74 | 5.42 | -0.69% | 73,500 |
| Aug 20, 2026 | 5.68 | 5.82 | 5.67 | 5.78 | 5.46 | 1.76% | 92,200 |
| Aug 19, 2026 | 5.63 | 5.69 | 5.62 | 5.68 | 5.36 | 0.89% | 14,200 |
| Aug 18, 2026 | 5.68 | 5.72 | 5.62 | 5.63 | 5.31 | -1.05% | 134,700 |
| Aug 17, 2026 | 5.70 | 5.74 | 5.68 | 5.69 | 5.37 | -0.87% | 83,400 |
| Aug 14, 2026 | 5.68 | 5.76 | 5.65 | 5.74 | 5.42 | 0.88% | 32,800 |
| Aug 13, 2026 | 5.71 | 5.71 | 5.68 | 5.69 | 5.37 | -0.52% | 92,200 |
| Aug 12, 2026 | 5.77 | 5.80 | 5.70 | 5.72 | 5.40 | -1.38% | 199,100 |
| Aug 11, 2026 | 5.88 | 5.92 | 5.78 | 5.80 | 5.48 | -1.19% | 323,400 |
| Aug 10, 2026 | 5.81 | 5.90 | 5.75 | 5.87 | 5.54 | 1.21% | 74,800 |
| Aug 7, 2026 | 5.84 | 5.84 | 5.78 | 5.80 | 5.48 | - | 128,100 |
| Aug 6, 2026 | 5.92 | 5.92 | 5.79 | 5.80 | 5.48 | -1.53% | 119,700 |
| Aug 5, 2026 | 5.90 | 5.96 | 5.88 | 5.89 | 5.56 | -0.17% | 80,900 |
| Aug 4, 2026 | 5.81 | 5.92 | 5.81 | 5.90 | 5.57 | 1.55% | 118,900 |
| Aug 3, 2026 | 5.84 | 5.84 | 5.80 | 5.81 | 5.48 | -0.51% | 151,200 |
| Jul 31, 2026 | 5.94 | 5.94 | 5.80 | 5.84 | 5.51 | -1.18% | 129,700 |
| Jul 30, 2026 | 5.99 | 5.99 | 5.91 | 5.91 | 5.58 | -1.34% | 97,100 |
| Jul 29, 2026 | 6.09 | 6.10 | 5.96 | 5.99 | 5.65 | -1.64% | 117,500 |
| Jul 28, 2026 | 6.08 | 6.19 | 6.08 | 6.09 | 5.75 | 0.16% | 221,700 |
| Jul 27, 2026 | 5.99 | 6.10 | 5.99 | 6.08 | 5.74 | 1.50% | 124,400 |
| Jul 24, 2026 | 5.99 | 6.08 | 5.94 | 5.99 | 5.65 | - | 168,800 |
| Jul 23, 2026 | 5.70 | 6.02 | 5.70 | 5.99 | 5.65 | 5.83% | 230,900 |
| Jul 22, 2026 | 5.60 | 5.69 | 5.58 | 5.66 | 5.34 | 1.80% | 154,800 |
| Jul 21, 2026 | 5.69 | 5.75 | 5.48 | 5.56 | 5.25 | -1.42% | 362,500 |
| Jul 20, 2026 | 5.50 | 5.91 | 5.50 | 5.64 | 5.32 | 6.42% | 727,400 |
| Jul 17, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.00 | -0.75% | 291,300 |
| Jul 16, 2026 | 5.48 | 5.48 | 5.32 | 5.34 | 5.04 | -2.55% | 522,700 |
| Jul 15, 2026 | 5.59 | 5.62 | 5.47 | 5.48 | 5.17 | -1.97% | 154,200 |
| Jul 14, 2026 | 5.62 | 5.63 | 5.55 | 5.59 | 5.28 | -0.53% | 111,900 |
| Jul 13, 2026 | 5.60 | 5.71 | 5.60 | 5.62 | 5.31 | 0.36% | 323,700 |
| Jul 10, 2026 | 5.60 | 5.62 | 5.59 | 5.60 | 5.29 | 0.18% | 290,000 |
| Jul 9, 2026 | 5.49 | 5.66 | 5.49 | 5.59 | 5.28 | 2.01% | 284,100 |